| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 5.27 | 5.27 | -0.03 | -0.57% | 5.24 | 5.38 | 304145 | 16174.12 | 1.16% |
| 2026-02-05 | 5.22 | 5.30 | 0.04 | 0.76% | 5.18 | 5.34 | 402418 | 21248.97 | 1.53% |
| 2026-02-04 | 5.07 | 5.26 | 0.18 | 3.54% | 5.03 | 5.27 | 650140 | 33624.49 | 2.47% |
| 2026-02-03 | 5.05 | 5.08 | 0.18 | 3.67% | 5.02 | 5.25 | 509584 | 26006.06 | 1.94% |
| 2026-02-02 | 4.97 | 4.90 | -0.09 | -1.80% | 4.87 | 4.97 | 225947 | 11120.99 | 0.86% |
| 2026-01-30 | 4.98 | 4.99 | 0.00 | 0.00% | 4.92 | 5.02 | 214521 | 10664.91 | 0.82% |
| 2026-01-29 | 4.94 | 4.99 | 0.03 | 0.60% | 4.92 | 5.04 | 214408 | 10684.96 | 0.81% |
| 2026-01-28 | 4.84 | 4.96 | 0.11 | 2.27% | 4.82 | 5.00 | 270822 | 13374.45 | 1.03% |
| 2026-01-27 | 4.86 | 4.85 | -0.03 | -0.61% | 4.77 | 4.89 | 176435 | 8519.12 | 0.67% |
| 2026-01-26 | 4.85 | 4.88 | 0.02 | 0.41% | 4.83 | 4.90 | 174139 | 8485.60 | 0.66% |
| 2026-01-23 | 4.83 | 4.86 | 0.04 | 0.83% | 4.82 | 4.89 | 178369 | 8658.38 | 0.68% |
| 2026-01-22 | 4.72 | 4.82 | 0.11 | 2.34% | 4.70 | 4.84 | 229227 | 10988.50 | 0.87% |
| 2026-01-21 | 4.77 | 4.71 | -0.06 | -1.26% | 4.67 | 4.79 | 193868 | 9152.03 | 0.74% |
| 2026-01-20 | 4.67 | 4.77 | 0.09 | 1.92% | 4.66 | 4.78 | 214386 | 10187.25 | 0.81% |
| 2026-01-19 | 4.70 | 4.68 | -0.04 | -0.85% | 4.64 | 4.71 | 149320 | 6977.35 | 0.57% |
| 2026-01-16 | 4.79 | 4.72 | -0.07 | -1.46% | 4.68 | 4.85 | 289567 | 13806.49 | 1.10% |
| 2026-01-15 | 4.72 | 4.79 | 0.21 | 4.59% | 4.67 | 4.93 | 512430 | 24660.50 | 1.95% |
| 2026-01-14 | 4.62 | 4.58 | -0.04 | -0.87% | 4.53 | 4.65 | 202869 | 9339.75 | 0.77% |
| 2026-01-13 | 4.57 | 4.62 | 0.05 | 1.09% | 4.56 | 4.65 | 170576 | 7855.25 | 0.65% |
| 2026-01-12 | 4.52 | 4.57 | 0.06 | 1.33% | 4.51 | 4.62 | 161916 | 7403.85 | 0.62% |
| 2026-01-09 | 4.51 | 4.51 | -0.01 | -0.22% | 4.47 | 4.53 | 91289 | 4107.64 | 0.35% |
| 2026-01-08 | 4.46 | 4.52 | 0.06 | 1.35% | 4.44 | 4.53 | 111172 | 5000.24 | 0.42% |
| 2026-01-07 | 4.47 | 4.46 | -0.01 | -0.22% | 4.45 | 4.51 | 87259 | 3906.54 | 0.33% |
| 2026-01-06 | 4.43 | 4.47 | 0.05 | 1.13% | 4.40 | 4.47 | 102357 | 4551.57 | 0.39% |
| 2026-01-05 | 4.41 | 4.42 | 0.01 | 0.23% | 4.39 | 4.43 | 97302 | 4291.31 | 0.37% |
| 2025-12-31 | 4.40 | 4.41 | 0.02 | 0.46% | 4.35 | 4.43 | 92625 | 4067.05 | 0.35% |
| 2025-12-30 | 4.45 | 4.39 | -0.06 | -1.35% | 4.39 | 4.45 | 150988 | 6651.53 | 0.57% |
| 2025-12-29 | 4.46 | 4.45 | -0.01 | -0.22% | 4.45 | 4.50 | 73802 | 3304.95 | 0.28% |
| 2025-12-26 | 4.47 | 4.46 | -0.02 | -0.45% | 4.43 | 4.50 | 91820 | 4106.96 | 0.35% |
| 2025-12-25 | 4.50 | 4.48 | -0.02 | -0.44% | 4.48 | 4.50 | 68994 | 3096.64 | 0.26% |
| 2025-12-24 | 4.49 | 4.50 | 0.02 | 0.45% | 4.47 | 4.52 | 55226 | 2479.19 | 0.21% |
| 2025-12-23 | 4.49 | 4.48 | -0.02 | -0.44% | 4.46 | 4.52 | 61252 | 2749.07 | 0.23% |
| 2025-12-22 | 4.51 | 4.50 | 0.00 | 0.00% | 4.49 | 4.52 | 72289 | 3256.17 | 0.27% |
| 2025-12-19 | 4.47 | 4.50 | 0.03 | 0.67% | 4.46 | 4.53 | 93318 | 4203.93 | 0.35% |
| 2025-12-18 | 4.45 | 4.47 | 0.02 | 0.45% | 4.42 | 4.48 | 68099 | 3043.04 | 0.26% |
| 2025-12-17 | 4.50 | 4.45 | -0.04 | -0.89% | 4.38 | 4.50 | 147601 | 6542.45 | 0.56% |
| 2025-12-16 | 4.49 | 4.49 | -0.02 | -0.44% | 4.48 | 4.53 | 72169 | 3249.45 | 0.27% |
| 2025-12-15 | 4.44 | 4.51 | 0.07 | 1.58% | 4.43 | 4.55 | 97550 | 4396.78 | 0.37% |
| 2025-12-12 | 4.47 | 4.44 | -0.03 | -0.67% | 4.44 | 4.49 | 79884 | 3562.14 | 0.30% |
| 2025-12-11 | 4.50 | 4.47 | -0.03 | -0.67% | 4.46 | 4.52 | 65985 | 2954.04 | 0.25% |
| 2025-12-10 | 4.46 | 4.50 | 0.04 | 0.90% | 4.44 | 4.53 | 92021 | 4125.20 | 0.35% |
| 2025-12-09 | 4.52 | 4.46 | -0.06 | -1.33% | 4.46 | 4.53 | 89283 | 4002.20 | 0.34% |
| 2025-12-08 | 4.56 | 4.52 | -0.03 | -0.66% | 4.52 | 4.57 | 102901 | 4675.53 | 0.39% |
| 2025-12-05 | 4.55 | 4.55 | 0.01 | 0.22% | 4.51 | 4.56 | 86674 | 3932.45 | 0.33% |
| 2025-12-04 | 4.58 | 4.54 | -0.04 | -0.87% | 4.52 | 4.59 | 85610 | 3891.20 | 0.33% |
| 2025-12-03 | 4.60 | 4.58 | -0.02 | -0.43% | 4.56 | 4.60 | 77841 | 3563.85 | 0.30% |
| 2025-12-02 | 4.58 | 4.60 | 0.02 | 0.44% | 4.54 | 4.61 | 94160 | 4310.56 | 0.36% |
| 2025-12-01 | 4.60 | 4.58 | -0.01 | -0.22% | 4.57 | 4.61 | 89941 | 4123.84 | 0.34% |
| 2025-11-28 | 4.56 | 4.59 | 0.02 | 0.44% | 4.55 | 4.60 | 96874 | 4432.16 | 0.37% |
| 2025-11-27 | 4.63 | 4.57 | -0.08 | -1.72% | 4.56 | 4.64 | 109971 | 5050.23 | 0.42% |
| 2025-11-26 | 4.67 | 4.65 | -0.01 | -0.21% | 4.64 | 4.70 | 88156 | 4115.45 | 0.34% |
| 2025-11-25 | 4.67 | 4.66 | 0.00 | 0.00% | 4.64 | 4.68 | 85778 | 3999.65 | 0.33% |
| 2025-11-24 | 4.66 | 4.66 | 0.02 | 0.43% | 4.63 | 4.68 | 83062 | 3872.34 | 0.32% |
| 2025-11-21 | 4.78 | 4.64 | -0.16 | -3.33% | 4.64 | 4.80 | 177694 | 8353.11 | 0.68% |
| 2025-11-20 | 4.80 | 4.80 | 0.02 | 0.42% | 4.77 | 4.84 | 93551 | 4492.76 | 0.36% |
| 2025-11-19 | 4.86 | 4.78 | -0.06 | -1.24% | 4.77 | 4.86 | 121437 | 5827.43 | 0.46% |
| 2025-11-18 | 4.94 | 4.84 | -0.10 | -2.02% | 4.81 | 4.95 | 153174 | 7443.58 | 0.58% |
| 2025-11-17 | 4.97 | 4.94 | -0.03 | -0.60% | 4.93 | 4.98 | 108667 | 5375.35 | 0.41% |
| 2025-11-14 | 4.96 | 4.97 | 0.00 | 0.00% | 4.95 | 5.02 | 146141 | 7297.04 | 0.56% |
| 2025-11-13 | 4.93 | 4.97 | 0.04 | 0.81% | 4.91 | 4.97 | 98389 | 4873.93 | 0.37% |
| 2025-11-12 | 4.97 | 4.93 | -0.04 | -0.80% | 4.91 | 4.98 | 110351 | 5450.34 | 0.42% |
| 2025-11-11 | 4.92 | 4.97 | 0.06 | 1.22% | 4.90 | 4.99 | 169748 | 8415.89 | 0.65% |
| 2025-11-10 | 4.90 | 4.91 | 0.04 | 0.82% | 4.87 | 4.92 | 124962 | 6115.92 | 0.47% |
| 2025-11-07 | 4.81 | 4.87 | 0.05 | 1.04% | 4.80 | 4.90 | 159707 | 7770.60 | 0.61% |
| 2025-11-06 | 4.83 | 4.82 | 0.00 | 0.00% | 4.80 | 4.84 | 95911 | 4622.66 | 0.36% |
| 2025-11-05 | 4.80 | 4.82 | 0.00 | 0.00% | 4.78 | 4.84 | 97586 | 4705.16 | 0.37% |
| 2025-11-04 | 4.84 | 4.82 | -0.02 | -0.41% | 4.80 | 4.85 | 97116 | 4681.66 | 0.37% |
| 2025-11-03 | 4.88 | 4.84 | 0.02 | 0.41% | 4.80 | 4.88 | 126934 | 6112.83 | 0.48% |
| 2025-10-31 | 4.83 | 4.82 | -0.01 | -0.21% | 4.82 | 4.86 | 117437 | 5684.57 | 0.45% |
| 2025-10-30 | 4.86 | 4.83 | -0.05 | -1.02% | 4.82 | 4.89 | 175227 | 8503.19 | 0.67% |
| 2025-10-29 | 5.00 | 4.88 | -0.12 | -2.40% | 4.86 | 5.01 | 222915 | 10878.65 | 0.85% |
| 2025-10-28 | 5.02 | 5.00 | -0.03 | -0.60% | 4.98 | 5.05 | 104826 | 5251.62 | 0.40% |
| 2025-10-27 | 5.01 | 5.03 | 0.04 | 0.80% | 4.98 | 5.07 | 151240 | 7609.58 | 0.57% |
| 2025-10-24 | 5.06 | 4.99 | -0.07 | -1.38% | 4.98 | 5.09 | 116484 | 5843.24 | 0.44% |
| 2025-10-23 | 5.04 | 5.06 | 0.02 | 0.40% | 4.98 | 5.06 | 102492 | 5145.13 | 0.39% |
| 2025-10-22 | 5.06 | 5.04 | -0.01 | -0.20% | 5.03 | 5.08 | 101263 | 5115.51 | 0.38% |
| 2025-10-21 | 4.99 | 5.05 | 0.07 | 1.41% | 4.97 | 5.06 | 120615 | 6074.78 | 0.46% |
| 2025-10-20 | 5.01 | 4.98 | -0.01 | -0.20% | 4.94 | 5.02 | 114702 | 5700.55 | 0.44% |
| 2025-10-17 | 5.04 | 4.99 | -0.06 | -1.19% | 4.98 | 5.07 | 109911 | 5513.71 | 0.42% |
| 2025-10-16 | 5.09 | 5.05 | -0.03 | -0.59% | 5.02 | 5.10 | 136662 | 6905.94 | 0.52% |
金隅冀东(000401)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
